Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	4.789	4.799	4.663	4.673	824,867	-0.09(-1.96%)
Sep 29, 2003	4.653	4.775	4.635	4.767	242,636	+0.13(+2.80%)
Sep 26, 2003	4.582	4.637	4.582	4.637	91,542	+0.04(+0.84%)
Sep 25, 2003	4.627	4.643	4.598	4.598	15,257	-0.01(-0.26%)
Sep 24, 2003	4.561	4.610	4.553	4.610	371,583	+0.08(+1.79%)
Sep 23, 2003	4.515	4.529	4.470	4.529	145,188	+0.02(+0.41%)
Sep 22, 2003	4.519	4.527	4.511	4.511	142,727	+0.00(+0.09%)
Sep 19, 2003	4.551	4.551	4.507	4.507	24,116	-0.06(-1.38%)
Sep 18, 2003	4.602	4.602	4.568	4.570	354,358	-0.02(-0.44%)
Sep 17, 2003	4.582	4.612	4.582	4.590	168,320	+0.02(+0.49%)
Sep 16, 2003	4.517	4.598	4.517	4.568	81,699	+0.05(+1.12%)
Sep 15, 2003	4.490	4.570	4.429	4.517	125,994	+0.05(+1.05%)
Sep 12, 2003	4.511	4.511	4.470	4.470	105,323	-0.06(-1.30%)
Sep 11, 2003	4.521	4.531	4.490	4.529	99,417	+0.03(+0.77%)
Sep 10, 2003	4.531	4.531	4.490	4.494	125,501	-0.01(-0.14%)
Sep 09, 2003	4.511	4.541	4.480	4.501	169,304	+0.01(+0.18%)
Sep 08, 2003	4.490	4.535	4.488	4.492	207,201	+0.02(+0.50%)
Sep 05, 2003	4.436	4.480	4.436	4.470	128,454	+0.03(+0.69%)
Sep 04, 2003	4.429	4.440	4.393	4.440	76,285	+0.00(+0.09%)
Sep 03, 2003	4.308	4.440	4.308	4.436	115,166	+0.13(+2.97%)
Sep 02, 2003	4.267	4.328	4.247	4.308	1,183,162	+0.05(+1.19%)
Aug 29, 2003	4.368	4.368	4.236	4.257	154,047	-0.13(-2.96%)
Aug 28, 2003	4.399	4.429	4.368	4.387	73,332	+0.01(+0.19%)
Aug 27, 2003	4.480	4.480	4.368	4.379	570,418	-0.07(-1.64%)
Aug 26, 2003	4.513	4.513	4.429	4.452	76,777	-0.07(-1.53%)
Aug 25, 2003	4.531	4.561	4.521	4.521	88,097	-0.05(-1.16%)
Aug 22, 2003	4.602	4.602	4.570	4.574	150,110	-0.01(-0.13%)
Aug 21, 2003	4.541	4.622	4.541	4.580	507,421	+0.06(+1.30%)
Aug 20, 2003	4.559	4.576	4.515	4.521	116,642	-0.04(-0.80%)
Aug 19, 2003	4.582	4.590	4.547	4.557	266,260	-0.04(-0.97%)
Aug 18, 2003	4.612	4.655	4.592	4.602	36,420	-0.03(-0.66%)
Aug 15, 2003	4.622	4.633	4.622	4.633	253,956	-0.01(-0.22%)
Aug 14, 2003	4.580	4.653	4.580	4.643	446,885	+0.05(+1.11%)
Aug 13, 2003	4.511	4.592	4.494	4.592	723,481	+0.09(+2.03%)
Aug 12, 2003	4.470	4.501	4.468	4.501	436,549	+0.03(+0.59%)
Aug 11, 2003	4.480	4.480	4.460	4.474	634,891	-0.01(-0.14%)
Aug 08, 2003	4.458	4.490	4.458	4.480	23,623	+0.02(+0.46%)
Aug 07, 2003	4.474	4.484	4.429	4.460	94,495	-0.01(-0.32%)
Aug 06, 2003	4.490	4.501	4.470	4.474	209,169	-0.02(-0.36%)
Aug 05, 2003	4.490	4.541	4.490	4.490	466,571	-0.01(-0.23%)
Aug 04, 2003	4.582	4.582	4.490	4.501	114,674	-0.09(-2.03%)
Aug 01, 2003	4.572	4.612	4.551	4.594	100,401	-0.01(-0.18%)
Jul 31, 2003	4.572	4.643	4.566	4.602	133,868	+0.05(+1.03%)
Jul 30, 2003	4.535	4.582	4.511	4.555	376,013	+0.02(+0.40%)
Jul 29, 2003	4.549	4.549	4.521	4.537	630,462	-0.01(-0.22%)
Jul 28, 2003	4.541	4.555	4.511	4.547	436,549	+0.02(+0.36%)
Jul 25, 2003	4.389	4.531	4.389	4.531	275,611	+0.12(+2.81%)
Jul 24, 2003	4.348	4.407	4.348	4.407	227,379	+0.07(+1.59%)
Jul 23, 2003	4.318	4.383	4.318	4.338	316,461	+0.03(+0.80%)
Jul 22, 2003	4.295	4.310	4.271	4.303	102,370	+0.02(+0.38%)
Jul 21, 2003	4.318	4.318	4.287	4.287	242,144	-0.03(-0.71%)
Jul 18, 2003	4.297	4.322	4.297	4.318	205,232	+0.03(+0.71%)
Jul 17, 2003	4.358	4.358	4.253	4.287	472,969	-0.06(-1.36%)
Jul 16, 2003	4.338	4.368	4.338	4.346	628,985	+0.02(+0.42%)
Jul 15, 2003	4.318	4.348	4.316	4.328	21,655	+0.03(+0.61%)
Jul 14, 2003	4.236	4.308	4.236	4.301	107,783	+0.09(+2.12%)
Jul 11, 2003	4.196	4.226	4.196	4.212	172,749	+0.00(+0.05%)
Jul 10, 2003	4.165	4.224	4.165	4.210	722,989	+0.02(+0.58%)
Jul 09, 2003	4.182	4.192	4.182	4.186	16,733	+0.01(+0.24%)
Jul 08, 2003	4.226	4.226	4.165	4.175	418,339	-0.06(-1.39%)
Jul 07, 2003	4.196	4.263	4.196	4.234	595,026	+0.04(+1.07%)
Jul 03, 2003	4.165	4.192	4.155	4.190	22,639	-0.03(-0.63%)
Jul 02, 2003	4.186	4.232	4.186	4.216	172,257	+0.05(+1.32%)